Denne siden fornyes snart!

Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 20. februar 
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Tegningsretter
Historikk
Vinnere/tapere
Høy/lav
Komponenter for Oslo Børs Small Cap Index
RT NavnOppdat. SisteEndringEndr%Endr% 5 d. KjøperSelgerHøyLavForrigeÅpningEK% Verdi
Forsinket ABG Sundal Collier Holding*16:25:00 4.040-0.060 -1.46% -4.49% 4.005 4.040 4.1154.0004.1004.05030% 3 532 538
Forsinket AKVA Group16:25:16 68.00-0.20 -0.29% -4.23% 68.00 68.80 68.2068.0068.2068.20100% 8 593
Forsinket Akastor16:25:01 13.340.14 1.06% -3.05% 13.34 13.38 13.3813.1013.2013.3040% 2 258 861
Forsinket American Shipping Company16:25:28 32.000.00 0.00% 0.00% 31.85 32.10 32.1031.7532.0032.0530% 1 469 804
Forsinket Apptix16:25:00 1.2600.255 25.37% -18.71% 1.250 1.260 1.4501.0051.0051.035100% 7 072 113
Forsinket Aqualis16:25:06 4.390.00 0.00% 1.62% 4.22 4.39 4.394.214.394.22100% 8 554
Forsinket Archer16:25:22 5.950.42 7.59% 6.63% 5.92 5.95 6.005.305.535.6025% 16 528 051
Forsinket Arcus16:25:26 40.000.90 2.30% 0.00% 39.75 39.95 40.0039.1039.1039.1585% 609 557
Forsinket Arendals Fossekompani16:25:20 3 360.00-80.00 -2.33% -1.75% 3 360.00 3 400.00 3 440.003 360.003 440.003 440.00100% 152 820
Forsinket Asetek*16:25:14 45.000.50 1.12% -0.22% 44.90 45.00 45.0043.4044.5044.9035% 1 275 864
Forsinket Atlantic Petroleum16:25:01 12.00-0.40 -3.23% 18.81% 9.55 11.80 12.0012.0012.4012.00100% 9 420
Forsinket Avance Gas Holding16:25:02 15.020.17 1.14% -4.03% 15.02 15.10 15.2914.4214.8514.7025% 3 510 214
Forsinket Avocet Mining PLC16:25:06 2.06-0.11 -5.07% -8.44% 2.06 2.15 2.172.052.172.15100% 392 147
Forsinket Awilco Drilling16:25:12 33.30-1.60 -4.58% -3.20% 33.30 33.50 34.9032.5034.9034.9055% 252 407
Forsinket Axactor16:25:25 20.5750.240 1.18% -5.16% 20.455 20.690 20.70020.33520.33520.33530% 6 159 121
Forsinket B2Holding16:25:17 14.400.08 0.56% -2.96% 14.36 14.40 14.4014.1014.3214.1025% 6 094 171
Forsinket BW LPG16:25:02 31.421.75 5.90% -2.39% 31.35 31.42 31.4729.5529.6729.5820% 12 289 411
Forsinket Belships16:25:08 4.41-0.19 -4.13% 4.75% 4.40 4.65 4.414.414.604.41100% 4
Forsinket BerGenBio**16:25:23 25.900.10 0.39% 7.02% 25.90 26.00 26.3025.6025.8026.0080% 665 873
Forsinket Bergen Group**16:25:21 1.4000.028 2.04% 1.30% 1.366 1.400 1.4201.3661.3721.380100% 90 952
Forsinket Biotec Pharmacon16:25:24 4.230.01 0.24% 0.95% 4.10 4.23 4.234.174.224.2290% 42 907
Forsinket Bonheur16:25:17 121.00-0.20 -0.17% 1.68% 120.80 121.00 121.20120.40121.20121.0040% 692 090
Forsinket Borgestad16:25:12 17.901.30 7.83% 7.83% 17.50 18.00 17.9016.9016.6016.90100% 601 405
Forsinket Borregaard16:25:01 81.301.30 1.62% -0.37% 81.30 81.60 81.7079.6080.0080.0020% 4 394 901
Forsinket Bouvet**16:25:13 222.002.00 0.91% 1.83% 220.00 222.00 222.00220.00220.00220.00100% 123 466
Forsinket Byggma16:25:08 84.50-1.00 -1.17% 0.00% 84.50 87.00 85.5084.0085.5084.00100% 11 959
Forsinket ContextVision16:25:15 60.200.40 0.67% -0.66% 60.20 61.00 60.2060.0059.8060.00100% 713 023
Forsinket Crayon Group Holding16:25:14 20.000.20 1.01% 6.38% 19.00 20.00 20.0018.5019.8020.00100% 1 005 766
Forsinket Cxense16:25:00 7.140.04 0.56% -2.19% 7.14 7.26 7.347.107.107.10100% 354 399
Forsinket DOF16:25:00 4.505-0.160 -3.43% -11.67% 4.505 4.580 4.7504.4854.6654.70040% 1 611 496
Forsinket Data Respons16:25:04 26.100.30 1.16% 1.95% 26.00 26.50 26.5026.1025.8026.5080% 1 458 550
Forsinket Dolphin Drilling16:25:07 1.660-0.010 -0.60% 3.75% 1.621 1.690 1.7001.6101.6701.700  54 220
Forsinket EMAS Offshore05:10:26 -0.00 0.00% 0.00%     --0.29  100% -
Forsinket Eidesvik Offshore**16:25:27 4.860.18 3.85% 5.65% 4.84 4.86 4.944.824.684.82100% 161 437
Forsinket Electromagnetic Geoservices*16:25:28 1.6650.385 30.08% 26.62% 1.630 1.665 1.9501.4401.2801.54080% 2 178 569
Forsinket Element16:25:12 0.600-0.034 -5.36% -11.76% 0.590 0.600 0.6700.5800.6340.65080% 3 624 440
Forsinket Europris16:25:18 28.300.10 0.35% 1.07% 28.20 28.30 28.4028.1028.2028.2520% 20 742 863
Forsinket Fjord1**16:25:27 42.600.00 0.00% -1.62% 42.60 43.00 43.0042.5042.6042.6050% 1 587 179
Forsinket Fjordkraft Holding16:25:22 37.0000.600 1.65% 1.83% 36.895 37.000 37.00036.15036.40036.40025% 1 345 418
Forsinket Frontline16:25:10 49.70-0.26 -0.52% -2.17% 49.62 49.78 50.0549.0649.9650.0025% 10 196 556
Forsinket Funcom16:25:08 13.850-0.492 -3.43% -3.00% 13.850 13.970 14.60013.85014.34214.20070% 1 989 600
Forsinket GC Rieber Shipping16:25:14 8.05-0.05 -0.62% -1.23% 7.50 7.95 8.057.508.107.60100% 31 386
Forsinket Gaming Innovation Group16:25:26 20.990-0.010 -0.05% 10.65% 20.800 20.990 21.00020.45021.00020.90065% 1 430 800
Forsinket Golden Ocean Group16:25:17 45.201.16 2.63% -1.57% 45.16 45.22 46.0044.1044.0444.8620% 91 333 267
Forsinket Goodtech16:25:23 4.66-0.18 -3.72% -2.92% 4.62 4.74 4.804.664.844.80100% 56 250
Forsinket Gyldendal16:25:09 -0.00 0.00% 0.00% 370.00 390.00 --366.00  100% -
Forsinket Havila Shipping16:25:18 3.800-0.050 -1.30% 2.98% 3.750 3.850 3.9003.7153.8503.90090% 36 975
Forsinket Havyard Group16:25:29 9.700.10 1.04% -3.00% 9.70 9.90 9.809.609.609.60100% 52 304
Forsinket Hexagon Composites16:25:02 32.55-0.30 -0.91% -1.06% 32.55 32.60 32.8532.0032.8532.8525% 2 596 144
Forsinket Hiddn Solutions16:25:27 1.060-0.105 -9.01% -9.40% 1.080 1.135 1.0751.0601.1651.075  106 550
Forsinket Höegh LNG Holdings16:25:01 39.20-0.45 -1.13% -6.00% 38.85 39.20 39.2538.6539.6539.0025% 1 609 117
Forsinket IDEX16:25:03 3.5150.015 0.43% -6.14% 3.515 3.600 3.6003.3803.5003.40055% 1 102 364
Forsinket Incus Investor16:25:12 0.7500.000 0.00% -9.42% 0.750 0.800 0.8100.7500.7500.81080% 1 073
Forsinket Infront16:25:22 -0.00 0.00% 0.00% 21.90 24.00 --24.00    -
Forsinket Insr Insurance Group16:25:11 7.50-0.14 -1.83% -1.32% 7.30 7.48 7.587.267.647.50100% 159 536
Forsinket InterOil Exploration and Produc...16:25:06 5.110.00 0.00% -6.75% 5.08 5.11 5.205.055.115.0560% 1 298 674
Forsinket Itera16:25:09 7.80-0.10 -1.27% -2.50% 7.74 7.80 7.887.807.907.88100% 51 295
Forsinket Jinhui Shipping and Transportat...16:25:01 8.90-0.16 -1.77% 7.23% 8.90 8.96 9.158.509.069.1540% 1 551 992
Forsinket Kid16:25:11 43.002.10 5.13% 3.61% 42.90 43.00 43.0040.5040.9040.50100% 245 700
Forsinket Kitron16:25:19 8.570.07 0.82% 0.35% 8.50 8.57 8.578.458.508.5035% 394 128
Forsinket Komplett Bank16:25:28 13.180.00 0.00% -0.15% 13.12 13.18 13.2413.0613.1813.1625% 726 990
Forsinket Kongsberg Automotive16:25:23 7.670.03 0.39% 0.92% 7.67 7.74 7.797.547.647.5525% 1 091 535
Forsinket Kværner16:25:03 13.720.22 1.63% 3.94% 13.72 13.76 13.8413.4413.5013.5025% 5 181 291
Forsinket MPC Container Ships16:25:28 31.201.00 3.31% 4.00% 31.00 31.20 31.2030.2030.2030.2070% 49 067
Forsinket Magnora16:25:28 6.650.00 0.00% 2.31% 6.60 6.80 6.656.606.656.6580% 63 048
Forsinket Magseis Fairfield16:25:26 20.20-0.20 -0.98% 0.00% 19.80 20.20 20.8019.8520.4020.8080% 327 887
Forsinket Medistim**16:25:19 73.200.00 0.00% -2.14% 72.20 73.20 73.4072.2073.2073.40100% 42 166
Forsinket Multiconsult16:25:04 58.00-1.40 -2.36% -2.03% 58.00 59.00 58.0058.0059.4058.0040% 19 140
Forsinket NEL16:25:21 4.844-0.140 -2.81% -9.63% 4.840 4.844 4.9784.8424.9844.93050% 64 129 634
Forsinket NEXT Biometrics Group*16:25:03 8.60-0.87 -9.19% -14.00% 8.60 8.65 9.998.509.479.5060% 4 332 062
Forsinket NRC Group**16:25:00 58.800.20 0.34% 1.73% 58.40 59.00 59.8058.4058.6058.6020% 977 056
Forsinket NTS16:25:15 60.000.00 0.00% 2.56% 56.50 60.00 60.0060.0060.0060.00100% 6 000
Forsinket Napatech16:25:08 2.75-0.10 -3.51% -5.17% 2.65 2.75 2.852.602.852.85100% 357 750
Forsinket Navamedic16:25:26 13.100.00 0.00% 0.38% 12.55 13.05 13.1012.4513.1012.45100% 30 638
Forsinket NextGenTel Holding16:25:22 13.850.00 0.00% 0.00% 13.85 13.90 13.9013.8513.8513.9080% 1 412 880
Forsinket Nordic Nanovector**16:25:04 42.54-0.46 -1.07% -4.92% 42.54 42.94 43.5042.2043.0043.5075% 8 437 059
Forsinket Nordic Semiconductor16:25:13 34.60-0.15 -0.43% 0.29% 34.55 34.65 35.0034.4034.7535.0025% 10 894 131
Forsinket Northern Drilling16:25:05 56.60-0.60 -1.05% 0.00% 56.60 57.00 58.0055.8057.2055.8030% 9 557 066
Forsinket Norwegian Energy Company16:25:13 229.50-4.50 -1.92% -1.92% 227.00 229.50 233.50227.00234.00230.5060% 488 034
Forsinket Norwegian Property16:25:08 10.50-0.12 -1.13% 0.57% 10.50 10.60 10.8210.5010.6210.50100% 742 041
Forsinket Oceanteam16:25:28 0.350-0.001 -0.28% -5.41% 0.331 0.350 0.3570.3400.3510.351100% 83 779
Forsinket Odfjell Drilling16:25:18 26.250.45 1.74% -1.50% 26.25 26.35 26.3525.3525.8025.3540% 3 050 010
Forsinket Odfjell ser. A16:25:23 28.700.40 1.41% 2.14% 28.60 29.20 29.3028.4028.3028.40100% 143 710
Forsinket Odfjell ser. B16:25:25 28.200.80 2.92% 2.17% 27.80 28.40 28.8027.8027.4027.80100% 152 824
Forsinket Otello Corporation16:25:13 14.000.00 0.00% -0.14% 13.76 14.00 14.0012.3014.0012.3025% 6 241 593
Forsinket PCI Biotech Holding**16:25:14 25.30-1.65 -6.12% -4.17% 25.30 25.85 27.2025.2526.9527.2070% 3 079 661
Forsinket Panoro Energy*16:25:24 17.80-0.60 -3.26% 4.71% 17.80 18.05 18.7017.6518.4018.4070% 5 257 170
Forsinket Pareto Bank16:25:28 35.500.00 0.00% -0.84% 35.30 35.50 35.8035.3035.5035.5065% 118 197
Forsinket Petrolia16:25:08 3.22-0.02 -0.62% -1.83% 3.08 3.24 3.363.103.243.36  13 537
Forsinket Photocure*16:25:28 50.00-3.20 -6.02% 8.81% 49.70 50.00 54.5049.6553.2053.5050% 11 819 374
Forsinket Polarcus16:25:05 1.2500.000 0.00% 5.40% 1.222 1.250 1.2701.2001.2501.25060% 796 796
Forsinket Polaris Media16:25:22 26.600.00 0.00% 0.76% 26.40 27.20 26.6026.6026.6026.60100% 5 320
Forsinket Prosafe16:25:09 15.42-0.22 -1.41% 0.78% 15.42 15.64 16.2215.2615.6415.5840% 1 154 363
Forsinket Protector Forsikring16:25:05 51.90-0.80 -1.52% -3.89% 51.90 52.30 52.7051.7052.7052.5030% 4 075 088
Forsinket Q-Free*16:25:28 7.400.00 0.00% -1.33% 7.40 7.50 7.507.407.407.5095% 2 425 902
Forsinket Questerre Energy Corporation16:25:21 2.1640.048 2.27% -1.64% 2.164 2.198 2.2402.0502.1162.11655% 5 699 742
Forsinket RAK Petroleum16:25:26 14.750.65 4.61% 1.03% 14.70 14.75 14.7514.0014.1014.0090% 4 938 119
Forsinket REC Silicon16:25:03 0.5650-0.0145 -2.50% -4.24% 0.5650 0.5695 0.57900.56400.57950.579040% 4 848 871
Forsinket Reach Subsea*16:25:11 2.18-0.07 -3.11% -1.80% 2.15 2.19 2.472.122.252.47100% 656 069
Forsinket S.D. Standard Drilling16:25:16 1.180-0.006 -0.51% 1.20% 1.160 1.180 1.1961.1601.1861.19060% 782 683
Forsinket SAS AB16:25:22 21.980.02 0.09% -0.99% 21.80 21.98 22.0021.7021.9622.0040% 446 639
Forsinket Salmones Camanchaca16:25:16 83.85-2.56 -2.96% -0.30% 83.00 85.00 88.8883.0186.4188.8875% 176 067
Forsinket Scatec Solar16:25:23 84.100.10 0.12% -0.83% 84.10 84.80 84.7082.6084.0084.0020% 16 136 933
Forsinket SeaBird Exploration*16:25:20 1.5100.000 0.00% 3.00% 1.510 1.520 1.5401.4921.5101.53270% 2 213 959
Forsinket Seadrill16:25:09 77.702.43 3.23% 5.00% 77.70 78.00 78.5074.0075.2775.9060% 24 555 285
Forsinket Self Storage Group16:25:14 17.500.25 1.45% -0.57% 17.50 17.60 17.5017.2517.2517.2580% 278 829
Forsinket Selvaag Bolig16:25:18 45.400.50 1.11% 0.78% 45.40 45.55 45.5544.8544.9045.0020% 2 582 274
Forsinket Shelf Drilling16:25:26 35.800-0.200 -0.56% -2.51%   35.800 36.00035.80036.00036.00065% 65 256
Forsinket Siem Offshore16:25:14 1.55-0.10 -6.06% -11.43% 1.55 1.65 1.551.491.651.4980% 15 340
Forsinket Solon Eiendom*16:25:27 35.500.50 1.43% -1.66% 35.50 35.75 35.8035.5035.0035.7540% 92 159
Forsinket Solstad Offshore16:25:21 1.9800.016 0.81% 14.45% 1.962 1.980 2.0401.8401.9642.00060% 3 304 586
Forsinket Spectrum*16:25:04 50.00-0.40 -0.79% -2.34% 50.00 50.40 51.6049.5050.4050.2090% 2 459 321
Forsinket Stolt-Nielsen*16:25:13 107.000.60 0.56% 0.00% 107.00 108.60 107.60105.20106.40106.4020% 1 440 072
Forsinket Storm Real Estate16:25:17 0.440-0.040 -8.33% -9.47% 0.450 0.470 0.4400.4400.4800.440100% 40
Forsinket StrongPoint16:25:26 9.440.14 1.51% 0.85% 9.12 9.40 9.449.009.309.3085% 112 929
Forsinket TTS Group16:25:12 6.40-0.10 -1.54% 1.59% 6.30 6.40 6.406.406.506.40100% 33 088
Forsinket Targovax16:25:23 7.83-0.39 -4.74% -4.74% 7.80 7.98 8.227.638.228.1270% 1 882 637
Forsinket Team Tankers International16:25:12 7.300.15 2.10% 6.57% 6.45 7.40 7.406.457.156.50100% 52 469
Forsinket Techstep16:25:07 3.550.00 0.00% -0.56% 3.55 3.60 3.603.553.553.55100% 37 739
Forsinket The Scottish Salmon Company16:25:07 15.85-0.30 -1.86% -1.86% 15.60 15.85 16.4515.6016.1516.4530% 1 407 684
Forsinket Thin Film Electronics16:25:10 0.634-0.023 -3.50% -3.94% 0.627 0.634 0.6570.6270.6570.65750% 1 099 114
Forsinket Treasure16:25:11 13.800.10 0.73% 2.99% 13.30 13.80 13.8013.6013.7013.6585% 232 700
Forsinket Vistin Pharma16:25:22 7.680.18 2.40% 9.09% 7.28 7.70 7.687.387.507.5075% 51 982
Forsinket Voss Veksel- og Landmandsban...16:25:03 144.00-6.00 -4.00% -5.26% 141.00 144.00 150.00144.00150.00150.00100% 85 900
Forsinket Webstep16:25:18 25.500.30 1.19% 1.19% 25.00 25.50 25.5025.0025.2025.50100% 258 633
Forsinket Wilh. Wilhelmsen Holding ser. A16:25:11 152.60-2.00 -1.29% 0.26% 152.40 153.80 155.80152.60154.60155.8040% 740 402
Forsinket Wilh. Wilhelmsen Holding ser. B16:25:23 150.50-0.50 -0.33% 0.67% 150.50 152.00 152.00150.50151.00152.0080% 215 775
Forsinket Wilson16:25:23 21.00-1.00 -4.55% -4.55% 21.00 22.00 21.0020.8022.0020.80100% 770
Forsinket XXL16:25:04 31.251.25 4.17% 4.69% 31.25 31.40 33.4031.2030.0031.5020% 55 054 293
Forsinket Zalaris16:25:10 27.000.30 1.12% 1.12% 26.90 27.00 27.0026.5026.7026.70100% 461 018
Forsinket poLight16:25:11 23.4400.190 0.82% -14.75% 23.440 24.995 23.44023.44023.25023.440  4 922
Om Netfonds |  Personvern |  Utforming  Åpne markeder: Nasdaq, Nyse, Amex
onsdag 20/02-2019 18:30:19